Premium
Bristol Gate Concentrated US Equity ETF (BGU)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 47.56 | -0.8 | -1.65 | 48.15 | 48.15 | 47.56 | 1532 |
| 1741387200 | 48.36 | 0.45 | 0.94 | 48.42 | 48.42 | 48.16 | 485 |
| 1741300800 | 47.91 | -0.66 | -1.36 | 47.94 | 47.98 | 47.65 | 11651 |
| 1741214400 | 48.57 | 0.14 | 0.29 | 48.43 | 48.57 | 48.2 | 944 |
| 1741128000 | 48.43 | -0.65 | -1.32 | 48.75 | 48.77 | 48.22 | 304 |
| 1741041600 | 49.08 | -0.46 | -0.93 | 49.33 | 49.33 | 49.06 | 1798 |
| 1740782400 | 49.54 | 0.88 | 1.81 | 48.4 | 49.54 | 48.4 | 2250 |
| 1740696000 | 48.66 | -0.26 | -0.53 | 48.73 | 48.74 | 48.66 | 305 |
| 1740609600 | 48.92 | 0.37 | 0.76 | 48.92 | 48.92 | 48.92 | 15 |
| 1740523200 | 48.55 | 0.31 | 0.64 | 48.2 | 48.55 | 48.2 | 845 |
| 1740436800 | 48.24 | 0.13 | 0.27 | 48.24 | 48.34 | 48.15 | 1207 |
| 1740177600 | 48.11 | -0.89 | -1.82 | 48.14 | 48.15 | 48.11 | 1480 |
| 1740091200 | 49 | -0.37 | -0.75 | 48.885 | 49 | 48.885 | 300 |
| 1740004800 | 49.37 | 0.57 | 1.17 | 49.37 | 49.37 | 49.37 | 0 |
| 1739918400 | 48.8 | 0.07 | 0.14 | 48.98 | 48.98 | 48.75 | 202 |
| 1739572800 | 48.73 | -0.59 | -1.20 | 49.35 | 49.35 | 48.7 | 380 |
| 1739486400 | 49.32 | 0.03 | 0.06 | 49.1 | 49.36 | 49.1 | 300 |
| 1739400000 | 49.29 | -0.55 | -1.10 | 49.27 | 49.34 | 49.23 | 300 |
| 1739313600 | 49.84 | 0.06 | 0.12 | 49.55 | 49.84 | 49.55 | 100 |
| 1739227200 | 49.78 | 0.45 | 0.91 | 49.69 | 49.78 | 49.5 | 500 |
| 1738968000 | 49.33 | -0.52 | -1.04 | 49.51 | 49.53 | 49.33 | 1036 |
| 1738881600 | 49.85 | 0.11 | 0.22 | 49.79 | 49.85 | 49.75 | 2404 |
| 1738795200 | 49.74 | 0.59 | 1.20 | 49.74 | 49.74 | 49.74 | 7800 |
| 1738708800 | 49.15 | -0.87 | -1.74 | 49.63 | 49.63 | 49.15 | 768 |
| 1738622400 | 50.02 | -0.2 | -0.40 | 50.1 | 50.18 | 49.99 | 1223 |
| 1738363200 | 50.22 | -0.09 | -0.18 | 50.32 | 50.4 | 50.1 | 1400 |
| 1738276800 | 50.31 | 0.91 | 1.84 | 50.07 | 50.31 | 50.06 | 599 |
| 1738190400 | 49.4 | -0.35 | -0.70 | 49.49 | 49.49 | 49.4 | 200 |
| 1738104000 | 49.75 | 0.07 | 0.14 | 49.69 | 49.75 | 49.69 | 571 |
| 1738017600 | 49.68 | -0.02 | -0.04 | 49.47 | 49.68 | 49.47 | 300 |
| 1737758400 | 49.7 | -0.17 | -0.34 | 49.95 | 49.95 | 49.62 | 6812 |
| 1737672000 | 49.87 | 0.3 | 0.61 | 49.82 | 49.87 | 49.82 | 640 |
| 1737585600 | 49.57 | 0.18 | 0.36 | 49.61 | 49.61 | 49.57 | 240 |
| 1737499200 | 49.39 | 0.54 | 1.11 | 49.26 | 49.4 | 49.26 | 3900 |
| 1737412800 | 48.85 | -0.4 | -0.81 | 48.68 | 48.85 | 48.67 | 201 |
| 1737153600 | 49.25 | 0.41 | 0.84 | 49.63 | 49.63 | 49.21 | 755 |
| 1737067200 | 48.84 | 0.51 | 1.06 | 48.8 | 48.84 | 48.8 | 200 |
| 1736980800 | 48.33 | 0.5 | 1.05 | 48.46 | 48.46 | 48.29 | 800 |
| 1736894400 | 47.83 | 0.19 | 0.40 | 47.59 | 47.84 | 47.59 | 2700 |
| 1736808000 | 47.64 | 0.28 | 0.59 | 46.86 | 47.64 | 46.86 | 1700 |
| 1736548800 | 47.36 | -0.56 | -1.17 | 47.87 | 47.99 | 47.35 | 5215 |
| 1736462400 | 47.92 | -0.04 | -0.08 | 48.18 | 48.28 | 47.92 | 1431 |
| 1736376000 | 47.96 | 0.37 | 0.78 | 47.75 | 47.96 | 47.75 | 7824 |
| 1736289600 | 47.59 | -0.14 | -0.29 | 47.97 | 47.97 | 47.59 | 300 |
| 1736203200 | 47.73 | -0.27 | -0.56 | 48.22 | 48.22 | 47.73 | 1650 |
| 1735944000 | 48 | 0.62 | 1.31 | 47.41 | 48.05 | 47.41 | 537 |
| 1735857600 | 47.38 | -0.07 | -0.15 | 47.9 | 47.9 | 47.22 | 1300 |
| 1735684800 | 47.45 | -0.03 | -0.06 | 47.58 | 47.58 | 47.36 | 300 |
| 1735598400 | 47.48 | -0.75 | -1.56 | 47.49 | 47.64 | 47.48 | 579 |
| 1735339200 | 48.23 | -0.02 | -0.04 | 48.24 | 48.24 | 48.19 | 200 |
| 1735069200 | 48.25 | 0.33 | 0.69 | 48.25 | 48.25 | 48.25 | 100 |
| 1734993600 | 47.92 | 0.3 | 0.63 | 47.6 | 47.92 | 47.6 | 1560 |
| 1734734400 | 47.62 | 0.32 | 0.68 | 47.85 | 47.85 | 47.62 | 400 |
| 1734648000 | 47.3 | -0.8 | -1.66 | 47.42 | 47.42 | 47.3 | 100 |
| 1734561600 | 48.1 | -0.83 | -1.70 | 48.97 | 48.97 | 48.1 | 514 |
| 1734475200 | 48.93 | -0.16 | -0.33 | 49.1 | 49.1 | 48.86 | 2300 |
| 1734388800 | 49.09 | 0.07 | 0.14 | 49.47 | 49.47 | 49.09 | 1416 |
| 1734129600 | 49.02 | 0.3 | 0.62 | 49.02 | 49.05 | 49.02 | 1410 |
| 1734043200 | 48.72 | -0.07 | -0.14 | 48.75 | 48.75 | 48.72 | 100 |
| 1733956800 | 48.79 | 0.16 | 0.33 | 48.79 | 48.79 | 48.79 | 200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
